Quantcast

Historical Stock Prices

CEM 
$14.07
*  
0.01
0.07%
Get CEM Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading CEM now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 14.09 14.32 14.01 14.07 276,562
10/18/2018 13.89 14.12 13.85 14.08 264,600
10/17/2018 14.09 14.15 13.907 14.01 136,411
10/16/2018 13.88 14.18 13.88 14.13 174,207
10/15/2018 14.09 14.1208 13.77 13.77 305,527
10/12/2018 14.31 14.31 13.8 14.04 102,055
10/11/2018 14.26 14.3 13.89 14.08 285,333
10/10/2018 14.52 14.57 14.32 14.32 104,414
10/09/2018 14.38 14.62 14.37 14.58 72,034
10/08/2018 14.54 14.61 14.39 14.42 67,527
10/05/2018 14.62 14.7095 14.51 14.55 73,229
10/04/2018 14.83 14.83 14.58 14.62 112,588
10/03/2018 14.66 14.86 14.66 14.83 123,136
10/02/2018 14.78 14.83 14.66 14.68 153,477
10/01/2018 14.6 14.81 14.6 14.71 154,710
09/28/2018 14.37 14.549 14.2901 14.53 120,325
09/27/2018 14.19 14.36 14.15 14.36 139,120
09/26/2018 14.21 14.28 14.1 14.14 334,431
09/25/2018 14.48 14.54 14.2 14.25 266,310
09/24/2018 14.67 14.77 14.45 14.45 138,462
09/21/2018 14.79 14.81 14.6 14.64 133,586
09/20/2018 14.76 14.76 14.6238 14.71 126,852
09/19/2018 14.65 14.7 14.56 14.7 137,135
09/18/2018 14.7 14.7 14.5 14.59 129,835
09/17/2018 14.59 14.71 14.59 14.66 81,171
09/14/2018 14.75 14.75 14.54 14.62 98,293
09/13/2018 14.79 14.82 14.7 14.72 67,674
09/12/2018 14.76 14.85 14.71 14.76 140,792
09/11/2018 14.67 14.8 14.63 14.75 80,530
09/10/2018 14.56 14.65 14.56 14.65 72,372
09/07/2018 14.54 14.59 14.41 14.46 130,542
09/06/2018 14.77 14.83 14.56 14.61 119,210
09/05/2018 14.95 14.95 14.65 14.77 156,033
09/04/2018 14.54 15.04 14.53 14.99 513,362
08/31/2018 14.63 14.6344 14.42 14.51 279,641
08/30/2018 14.62 14.63 14.41 14.57 167,548
08/29/2018 14.9 14.9 14.63 14.66 225,746
08/28/2018 15.05 15.05 14.78 14.84 223,721
08/27/2018 15.02 15.04 14.85 15.04 213,653
08/24/2018 15.1 15.1 14.83 14.9 170,903
08/23/2018 15.03 15.03 14.9 14.95 115,858
08/22/2018 15.19 15.36 15.1635 15.36 212,301
08/21/2018 15.47 15.47 15.12 15.17 160,812
08/20/2018 15.24 15.37 15.24 15.36 130,981
08/17/2018 14.97 15.22 14.97 15.21 153,675
08/16/2018 14.92 15.07 14.9023 14.99 82,836
08/15/2018 15.14 15.14 14.8 14.92 126,910
08/14/2018 15.19 15.23 15.1 15.14 92,437
08/13/2018 15.49 15.549 15.07 15.07 203,502
08/10/2018 15.47 15.59 15.39 15.43 116,653
08/09/2018 15.37 15.4597 15.3517 15.44 77,747
08/08/2018 15.25 15.3799 15.1795 15.29 205,378
08/07/2018 15.4 15.4805 15.281 15.35 146,269
08/06/2018 15.26 15.36 15.19 15.3 189,295
08/03/2018 15.18 15.25 15.1 15.18 93,094
08/02/2018 14.86 15.18 14.86 15.13 122,494
08/01/2018 14.83 14.9103 14.728 14.83 98,839
07/31/2018 14.62 14.88 14.6 14.87 119,328
07/30/2018 14.66 14.7056 14.58 14.64 67,712
07/27/2018 14.83 14.87 14.51 14.52 160,050
07/26/2018 14.72 14.89 14.6862 14.84 115,285
07/25/2018 14.53 14.74 14.4601 14.74 101,773
07/24/2018 14.48 14.63 14.38 14.52 124,224
07/23/2018 14.39 14.39 14.19 14.34 187,849
07/20/2018 14.73 14.73 14.29 14.29 155,194
07/19/2018 14.48 14.65 14.3 14.61 191,718
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio